31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 183100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 3 | 20241015 | 183000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20241015 | 182900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20241015 | 182800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20241015 | 182700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20241015 | 182600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20241015 | 182500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20241015 | 182400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20241015 | 182300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20241015 | 182200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20241015 | 182100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20241015 | 182000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20241015 | 181900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20241015 | 181800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20241015 | 181700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20241015 | 181600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20241015 | 181500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20241015 | 181400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20241015 | 181300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20241015 | 181200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20241015 | 181100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20241015 | 181000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20241015 | 180900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20241015 | 180800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20241015 | 180700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20241015 | 180600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20241015 | 180500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20241015 | 180400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20241015 | 180300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20241015 | 180200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20241015 | 180100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 33 | 20241015 | 180000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20241015 | 175900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20241015 | 175800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20241015 | 175700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20241015 | 175600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20241015 | 175500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20241015 | 175400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20241015 | 175300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20241015 | 175200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20241015 | 175100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20241015 | 175000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20241015 | 174900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20241015 | 174800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20241015 | 174700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20241015 | 174600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20241015 | 174500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20241015 | 174400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20241015 | 174300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20241015 | 174200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20241015 | 174100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20241015 | 174000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20241015 | 173900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20241015 | 173800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20241015 | 173700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20241015 | 173600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20241015 | 173500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20241015 | 173400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20241015 | 173300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20241015 | 173200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20241015 | 173100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 63 | 20241015 | 173000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20241015 | 172900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20241015 | 172800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20241015 | 172700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20241015 | 172600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20241015 | 172500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20241015 | 172400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20241015 | 172300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20241015 | 172200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20241015 | 172100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20241015 | 172000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20241015 | 171900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20241015 | 171800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20241015 | 171700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20241015 | 171600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20241015 | 171500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20241015 | 171400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20241015 | 171300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20241015 | 171200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20241015 | 171100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20241015 | 171000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20241015 | 170900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20241015 | 170800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20241015 | 170700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20241015 | 170600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20241015 | 170500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20241015 | 170400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20241015 | 170300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20241015 | 170200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20241015 | 170100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 93 | 20241015 | 170000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20241015 | 165900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20241015 | 165800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20241015 | 165700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20241015 | 165600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20241015 | 165500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20241015 | 165400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20241015 | 165300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20241015 | 165200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20241015 | 165100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20241015 | 165000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20241015 | 164900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20241015 | 164800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20241015 | 164700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20241015 | 164600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20241015 | 164500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20241015 | 164400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20241015 | 164300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20241015 | 164200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20241015 | 164100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20241015 | 164000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20241015 | 163900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20241015 | 163800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20241015 | 163700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20241015 | 163600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20241015 | 163500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20241015 | 163400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20241015 | 163300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20241015 | 163200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20241015 | 163100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 123 | 20241015 | 163000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20241015 | 162900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20241015 | 162800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20241015 | 162700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20241015 | 162600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20241015 | 162500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20241015 | 162400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20241015 | 162300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20241015 | 162200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20241015 | 162100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20241015 | 162000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20241015 | 161900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20241015 | 161800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20241015 | 161700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20241015 | 161600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20241015 | 161500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20241015 | 161400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20241015 | 161300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20241015 | 161200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20241015 | 161100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20241015 | 161000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20241015 | 160900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20241015 | 160800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20241015 | 160700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20241015 | 160600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20241015 | 160500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20241015 | 160400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20241015 | 160300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20241015 | 160200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20241015 | 160100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 153 | 20241015 | 160000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20241015 | 155900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20241015 | 155800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20241015 | 155700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20241015 | 155600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20241015 | 155500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20241015 | 155400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20241015 | 155300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20241015 | 155200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20241015 | 155100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20241015 | 155000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20241015 | 154900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20241015 | 154800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20241015 | 154700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20241015 | 154600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20241015 | 154500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20241015 | 154400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20241015 | 154300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20241015 | 154200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20241015 | 154100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20241015 | 154000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20241015 | 153900 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20241015 | 153800 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20241015 | 153700 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20241015 | 153600 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20241015 | 153500 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20241015 | 153400 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20241015 | 153300 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20241015 | 153200 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20241015 | 153100 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 183 | 20241015 | 153000 | 11005897700 | 23250 | 23250 | 23250 | 23250 | 8490 |
| 184 | 20241015 | 152900 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20241015 | 152800 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20241015 | 152700 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20241015 | 152600 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20241015 | 152500 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20241015 | 152400 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20241015 | 152300 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20241015 | 152200 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20241015 | 152100 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20241015 | 152000 | 10808505200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20241015 | 151900 | 10808505200 | 23100 | 23200 | 23200 | 23100 | 482 |
| 195 | 20241015 | 151800 | 10797349750 | 23150 | 23200 | 23200 | 23150 | 1172 |
| 196 | 20241015 | 151700 | 10770187950 | 23200 | 23150 | 23250 | 23150 | 1158 |
| 197 | 20241015 | 151600 | 10743323850 | 23150 | 23100 | 23200 | 23050 | 3379 |
| 198 | 20241015 | 151500 | 10665136050 | 23100 | 23100 | 23150 | 23050 | 3517 |
| 199 | 20241015 | 151400 | 10583895550 | 23150 | 23150 | 23200 | 23150 | 209 |
| 200 | 20241015 | 151300 | 10579054100 | 23150 | 23100 | 23150 | 23100 | 463 |
| 201 | 20241015 | 151200 | 10568335700 | 23100 | 23150 | 23200 | 23100 | 56 |
| 202 | 20241015 | 151100 | 10567040500 | 23100 | 23100 | 23150 | 23100 | 1376 |
| 203 | 20241015 | 151000 | 10535206200 | 23100 | 23100 | 23100 | 23050 | 606 |
| 204 | 20241015 | 150900 | 10521207850 | 23100 | 23100 | 23100 | 23050 | 647 |
| 205 | 20241015 | 150800 | 10506264900 | 23100 | 23100 | 23100 | 23100 | 353 |
| 206 | 20241015 | 150700 | 10498110600 | 23100 | 23150 | 23200 | 23100 | 1369 |
| 207 | 20241015 | 150600 | 10466469600 | 23150 | 23200 | 23200 | 23150 | 640 |
| 208 | 20241015 | 150500 | 10451624600 | 23200 | 23100 | 23200 | 23100 | 1048 |
| 209 | 20241015 | 150400 | 10427363600 | 23100 | 23100 | 23100 | 23100 | 337 |
| 210 | 20241015 | 150300 | 10419578900 | 23100 | 23100 | 23100 | 23100 | 105 |
| 211 | 20241015 | 150200 | 10417153400 | 23050 | 23050 | 23100 | 23050 | 323 |
| 212 | 20241015 | 150100 | 10409707050 | 23100 | 23100 | 23150 | 23050 | 449 |
| 213 | 20241015 | 150000 | 10399340100 | 23050 | 23200 | 23200 | 23050 | 277 |
| 214 | 20241015 | 145900 | 10392935300 | 23200 | 23050 | 23200 | 23050 | 1072 |
| 215 | 20241015 | 145800 | 10368088700 | 23050 | 23100 | 23100 | 23050 | 33 |
| 216 | 20241015 | 145700 | 10367327500 | 23100 | 23100 | 23100 | 23100 | 13 |
| 217 | 20241015 | 145600 | 10367027200 | 23100 | 23050 | 23100 | 23050 | 846 |
| 218 | 20241015 | 145500 | 10347524800 | 23000 | 23000 | 23000 | 22900 | 1355 |
| 219 | 20241015 | 145400 | 10316379200 | 23000 | 23000 | 23000 | 22950 | 153 |
| 220 | 20241015 | 145300 | 10312864400 | 22950 | 22900 | 22950 | 22900 | 132 |
| 221 | 20241015 | 145200 | 10309835550 | 22900 | 22900 | 22950 | 22900 | 102 |
| 222 | 20241015 | 145100 | 10307497450 | 22900 | 22950 | 22950 | 22900 | 1250 |
| 223 | 20241015 | 145000 | 10278815950 | 22950 | 22950 | 23000 | 22950 | 860 |
| 224 | 20241015 | 144900 | 10259078750 | 22950 | 23000 | 23000 | 22950 | 1773 |
| 225 | 20241015 | 144800 | 10218360050 | 23000 | 22950 | 23000 | 22950 | 1699 |
| 226 | 20241015 | 144700 | 10179365300 | 22950 | 23000 | 23000 | 22950 | 378 |
| 227 | 20241015 | 144600 | 10170679850 | 23000 | 23050 | 23050 | 23000 | 440 |
| 228 | 20241015 | 144500 | 10160559800 | 23000 | 23000 | 23000 | 23000 | 184 |
| 229 | 20241015 | 144400 | 10156327800 | 23000 | 22950 | 23000 | 22950 | 1090 |
| 230 | 20241015 | 144300 | 10131281500 | 22950 | 22950 | 23000 | 22950 | 260 |
| 231 | 20241015 | 144200 | 10125312300 | 22950 | 23000 | 23000 | 22950 | 991 |
| 232 | 20241015 | 144100 | 10102538750 | 23000 | 23000 | 23000 | 23000 | 17 |
| 233 | 20241015 | 144000 | 10102147750 | 23050 | 23000 | 23050 | 22950 | 1434 |
| 234 | 20241015 | 143900 | 10069134000 | 23000 | 23000 | 23050 | 23000 | 610 |
| 235 | 20241015 | 143800 | 10055103900 | 23050 | 23000 | 23050 | 23000 | 306 |
| 236 | 20241015 | 143700 | 10048060650 | 23000 | 23000 | 23050 | 23000 | 928 |
| 237 | 20241015 | 143600 | 10026710700 | 23000 | 23050 | 23100 | 23000 | 1352 |
| 238 | 20241015 | 143500 | 9995582750 | 23000 | 23000 | 23050 | 23000 | 315 |
| 239 | 20241015 | 143400 | 9988326550 | 23000 | 23100 | 23100 | 23000 | 3374 |
| 240 | 20241015 | 143300 | 9910652750 | 23100 | 23050 | 23100 | 23050 | 297 |
| 241 | 20241015 | 143200 | 9903798550 | 23100 | 23150 | 23150 | 23050 | 5338 |
| 242 | 20241015 | 143100 | 9780491300 | 23150 | 23150 | 23150 | 23100 | 205 |
| 243 | 20241015 | 143000 | 9775747150 | 23150 | 23150 | 23150 | 23100 | 88 |
| 244 | 20241015 | 142900 | 9773713000 | 23100 | 23150 | 23150 | 23100 | 1966 |
| 245 | 20241015 | 142800 | 9728235200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20241015 | 142700 | 9728235200 | 23150 | 23200 | 23200 | 23150 | 87 |
| 247 | 20241015 | 142600 | 9726217350 | 23200 | 23200 | 23200 | 23150 | 115 |
| 248 | 20241015 | 142500 | 9723549400 | 23150 | 23200 | 23200 | 23150 | 356 |
| 249 | 20241015 | 142400 | 9715292950 | 23200 | 23150 | 23200 | 23150 | 282 |
| 250 | 20241015 | 142300 | 9708752650 | 23250 | 23200 | 23250 | 23200 | 142 |
| 251 | 20241015 | 142200 | 9705457200 | 23200 | 23200 | 23250 | 23150 | 495 |
| 252 | 20241015 | 142100 | 9693974300 | 23200 | 23300 | 23300 | 23200 | 594 |
| 253 | 20241015 | 142000 | 9680189900 | 23300 | 23200 | 23300 | 23200 | 99 |
| 254 | 20241015 | 141900 | 9677893000 | 23200 | 23250 | 23250 | 23200 | 607 |
| 255 | 20241015 | 141800 | 9663799850 | 23250 | 23300 | 23300 | 23250 | 41 |
| 256 | 20241015 | 141700 | 9662846550 | 23300 | 23300 | 23300 | 23200 | 719 |
| 257 | 20241015 | 141600 | 9646150250 | 23250 | 23300 | 23300 | 23250 | 1320 |
| 258 | 20241015 | 141500 | 9615445450 | 23300 | 23350 | 23350 | 23300 | 834 |
| 259 | 20241015 | 141400 | 9596013150 | 23300 | 23300 | 23300 | 23300 | 21 |
| 260 | 20241015 | 141300 | 9595523850 | 23300 | 23350 | 23350 | 23300 | 871 |
| 261 | 20241015 | 141200 | 9575193300 | 23350 | 23350 | 23350 | 23350 | 5 |
| 262 | 20241015 | 141100 | 9575076550 | 23300 | 23300 | 23300 | 23250 | 1971 |
| 263 | 20241015 | 141000 | 9529152400 | 23350 | 23350 | 23350 | 23350 | 103 |
| 264 | 20241015 | 140900 | 9526747350 | 23350 | 23350 | 23350 | 23350 | 82 |
| 265 | 20241015 | 140800 | 9524832650 | 23350 | 23350 | 23400 | 23350 | 215 |
| 266 | 20241015 | 140700 | 9519812300 | 23350 | 23350 | 23350 | 23350 | 812 |
| 267 | 20241015 | 140600 | 9500852100 | 23350 | 23400 | 23400 | 23350 | 121 |
| 268 | 20241015 | 140500 | 9498026250 | 23400 | 23400 | 23400 | 23350 | 182 |
| 269 | 20241015 | 140400 | 9493775800 | 23350 | 23400 | 23400 | 23350 | 683 |
| 270 | 20241015 | 140300 | 9477806100 | 23400 | 23400 | 23400 | 23400 | 1021 |
| 271 | 20241015 | 140200 | 9453914700 | 23400 | 23450 | 23450 | 23400 | 2 |
| 272 | 20241015 | 140100 | 9453867850 | 23450 | 23450 | 23450 | 23450 | 27 |
| 273 | 20241015 | 140000 | 9453234700 | 23400 | 23450 | 23450 | 23400 | 405 |
| 274 | 20241015 | 135900 | 9443757600 | 23450 | 23450 | 23450 | 23450 | 7 |
| 275 | 20241015 | 135800 | 9443593450 | 23450 | 23450 | 23450 | 23400 | 419 |
| 276 | 20241015 | 135700 | 9433777600 | 23450 | 23450 | 23450 | 23450 | 655 |
| 277 | 20241015 | 135600 | 9418417850 | 23450 | 23450 | 23500 | 23450 | 62 |
| 278 | 20241015 | 135500 | 9416963650 | 23450 | 23500 | 23500 | 23450 | 856 |
| 279 | 20241015 | 135400 | 9396889250 | 23500 | 23600 | 23600 | 23500 | 287 |
| 280 | 20241015 | 135300 | 9390132200 | 23600 | 23600 | 23650 | 23600 | 1039 |
| 281 | 20241015 | 135200 | 9365597100 | 23500 | 23500 | 23600 | 23450 | 3985 |
| 282 | 20241015 | 135100 | 9271818950 | 23450 | 23450 | 23450 | 23400 | 500 |
| 283 | 20241015 | 135000 | 9260117600 | 23450 | 23450 | 23450 | 23450 | 22 |
| 284 | 20241015 | 134900 | 9259601700 | 23450 | 23450 | 23500 | 23450 | 231 |
| 285 | 20241015 | 134800 | 9254182550 | 23500 | 23550 | 23550 | 23400 | 276 |
| 286 | 20241015 | 134700 | 9247709550 | 23500 | 23500 | 23550 | 23500 | 339 |
| 287 | 20241015 | 134600 | 9239739900 | 23500 | 23400 | 23550 | 23400 | 2041 |
| 288 | 20241015 | 134500 | 9191801200 | 23350 | 23350 | 23350 | 23350 | 132 |
| 289 | 20241015 | 134400 | 9188719000 | 23400 | 23400 | 23400 | 23400 | 1360 |
| 290 | 20241015 | 134300 | 9156895000 | 23400 | 23400 | 23400 | 23400 | 1579 |
| 291 | 20241015 | 134200 | 9119946400 | 23400 | 23400 | 23400 | 23400 | 12 |
| 292 | 20241015 | 134100 | 9119665600 | 23450 | 23450 | 23450 | 23450 | 1 |
| 293 | 20241015 | 134000 | 9119642150 | 23450 | 23400 | 23450 | 23400 | 480 |
| 294 | 20241015 | 133900 | 9108386300 | 23450 | 23450 | 23450 | 23450 | 217 |
| 295 | 20241015 | 133800 | 9103297650 | 23450 | 23450 | 23450 | 23450 | 135 |
| 296 | 20241015 | 133700 | 9100131900 | 23400 | 23450 | 23450 | 23400 | 1414 |
| 297 | 20241015 | 133600 | 9066987650 | 23450 | 23200 | 23450 | 23200 | 1316 |
| 298 | 20241015 | 133500 | 9036229150 | 23200 | 23200 | 23200 | 23200 | 10 |
| 299 | 20241015 | 133400 | 9035997150 | 23200 | 23200 | 23250 | 23200 | 220 |
| 300 | 20241015 | 133300 | 9030892650 | 23250 | 23200 | 23250 | 23200 | 574 |
| 301 | 20241015 | 133200 | 9017571150 | 23200 | 23100 | 23200 | 23100 | 870 |
| 302 | 20241015 | 133100 | 8997413900 | 23100 | 23150 | 23150 | 23100 | 310 |
| 303 | 20241015 | 133000 | 8990250650 | 23150 | 23150 | 23150 | 23100 | 484 |
| 304 | 20241015 | 132900 | 8979060950 | 23150 | 23150 | 23150 | 23150 | 370 |
| 305 | 20241015 | 132800 | 8970495450 | 23150 | 23150 | 23150 | 23150 | 867 |
| 306 | 20241015 | 132700 | 8950424400 | 23150 | 23150 | 23150 | 23150 | 45 |
| 307 | 20241015 | 132600 | 8949382650 | 23150 | 23150 | 23150 | 23150 | 64 |
| 308 | 20241015 | 132500 | 8947901050 | 23150 | 23150 | 23200 | 23150 | 156 |
| 309 | 20241015 | 132400 | 8944287550 | 23200 | 23200 | 23200 | 23200 | 77 |
| 310 | 20241015 | 132300 | 8942501150 | 23200 | 23150 | 23200 | 23150 | 5 |
| 311 | 20241015 | 132200 | 8942385350 | 23150 | 23150 | 23150 | 23150 | 5 |
| 312 | 20241015 | 132100 | 8942269600 | 23200 | 23250 | 23250 | 23200 | 373 |
| 313 | 20241015 | 132000 | 8933614400 | 23200 | 23250 | 23250 | 23200 | 1329 |
| 314 | 20241015 | 131900 | 8902716900 | 23250 | 23200 | 23250 | 23200 | 540 |
| 315 | 20241015 | 131800 | 8890163900 | 23200 | 23200 | 23200 | 23200 | 616 |
| 316 | 20241015 | 131700 | 8875872700 | 23200 | 23250 | 23250 | 23200 | 198 |
| 317 | 20241015 | 131600 | 8871278950 | 23250 | 23250 | 23250 | 23250 | 237 |
| 318 | 20241015 | 131500 | 8865768700 | 23250 | 23200 | 23250 | 23200 | 12 |
| 319 | 20241015 | 131400 | 8865490000 | 23250 | 23200 | 23300 | 23200 | 824 |
| 320 | 20241015 | 131300 | 8846337650 | 23150 | 23200 | 23200 | 23100 | 317 |
| 321 | 20241015 | 131200 | 8839005550 | 23100 | 23200 | 23200 | 23100 | 663 |
| 322 | 20241015 | 131100 | 8823682850 | 23200 | 23100 | 23200 | 23100 | 280 |
| 323 | 20241015 | 131000 | 8817195050 | 23050 | 23150 | 23150 | 23050 | 1937 |
| 324 | 20241015 | 130900 | 8772497650 | 23100 | 23200 | 23200 | 23100 | 327 |
| 325 | 20241015 | 130800 | 8764930200 | 23200 | 23250 | 23250 | 23150 | 705 |
| 326 | 20241015 | 130700 | 8748583800 | 23250 | 23300 | 23300 | 23200 | 125 |
| 327 | 20241015 | 130600 | 8745682050 | 23250 | 23200 | 23300 | 23200 | 10 |
| 328 | 20241015 | 130500 | 8745449550 | 23200 | 23250 | 23300 | 23200 | 110 |
| 329 | 20241015 | 130400 | 8742893400 | 23200 | 23150 | 23200 | 23150 | 211 |
| 330 | 20241015 | 130300 | 8738008250 | 23250 | 23200 | 23250 | 23200 | 622 |
| 331 | 20241015 | 130200 | 8723575550 | 23200 | 23200 | 23200 | 23200 | 292 |
| 332 | 20241015 | 130100 | 8716801150 | 23200 | 23200 | 23200 | 23200 | 28 |
| 333 | 20241015 | 130000 | 8716151550 | 23250 | 23300 | 23300 | 23250 | 301 |
| 334 | 20241015 | 125900 | 8709153150 | 23250 | 23250 | 23250 | 23200 | 45 |
| 335 | 20241015 | 125800 | 8708108750 | 23200 | 23250 | 23300 | 23200 | 128 |
| 336 | 20241015 | 125700 | 8705133150 | 23300 | 23300 | 23300 | 23250 | 504 |
| 337 | 20241015 | 125600 | 8693390700 | 23350 | 23300 | 23350 | 23300 | 291 |
| 338 | 20241015 | 125500 | 8686609300 | 23350 | 23300 | 23350 | 23300 | 58 |
| 339 | 20241015 | 125400 | 8685255050 | 23350 | 23300 | 23350 | 23300 | 451 |
| 340 | 20241015 | 125300 | 8674736050 | 23300 | 23350 | 23350 | 23300 | 303 |
| 341 | 20241015 | 125200 | 8667663250 | 23350 | 23350 | 23350 | 23350 | 76 |
| 342 | 20241015 | 125100 | 8665888650 | 23400 | 23350 | 23400 | 23350 | 248 |
| 343 | 20241015 | 125000 | 8660096950 | 23350 | 23350 | 23350 | 23300 | 335 |
| 344 | 20241015 | 124900 | 8652274750 | 23450 | 23400 | 23450 | 23400 | 803 |
| 345 | 20241015 | 124800 | 8633479300 | 23400 | 23250 | 23400 | 23250 | 1510 |
| 346 | 20241015 | 124700 | 8598224300 | 23200 | 23200 | 23200 | 23200 | 464 |
| 347 | 20241015 | 124600 | 8587459500 | 23150 | 23250 | 23250 | 23150 | 165 |
| 348 | 20241015 | 124500 | 8583630250 | 23250 | 23300 | 23350 | 23250 | 913 |
| 349 | 20241015 | 124400 | 8562383650 | 23350 | 23300 | 23350 | 23300 | 502 |
| 350 | 20241015 | 124300 | 8550686900 | 23300 | 23350 | 23350 | 23300 | 52 |
| 351 | 20241015 | 124200 | 8549473100 | 23350 | 23400 | 23400 | 23300 | 1041 |
| 352 | 20241015 | 124100 | 8525174200 | 23350 | 23150 | 23350 | 23150 | 1720 |
| 353 | 20241015 | 124000 | 8485112150 | 23150 | 23150 | 23150 | 23150 | 8 |
| 354 | 20241015 | 123900 | 8484926950 | 23150 | 23250 | 23250 | 23150 | 590 |
| 355 | 20241015 | 123800 | 8471213150 | 23250 | 23300 | 23300 | 23250 | 1219 |
| 356 | 20241015 | 123700 | 8442870700 | 23250 | 23250 | 23250 | 23200 | 525 |
| 357 | 20241015 | 123600 | 8430669450 | 23200 | 23200 | 23200 | 23150 | 160 |
| 358 | 20241015 | 123500 | 8426957600 | 23200 | 23200 | 23200 | 23200 | 221 |
| 359 | 20241015 | 123400 | 8421830400 | 23200 | 23200 | 23200 | 23200 | 43 |
| 360 | 20241015 | 123300 | 8420832800 | 23200 | 23150 | 23200 | 23150 | 272 |
| 361 | 20241015 | 123200 | 8414532150 | 23150 | 23250 | 23250 | 23150 | 446 |
| 362 | 20241015 | 123100 | 8404199450 | 23200 | 23250 | 23250 | 23200 | 916 |
| 363 | 20241015 | 123000 | 8382923550 | 23250 | 23250 | 23300 | 23250 | 683 |
| 364 | 20241015 | 122900 | 8367043550 | 23250 | 23150 | 23300 | 23150 | 1806 |
| 365 | 20241015 | 122800 | 8325104600 | 23150 | 23100 | 23150 | 23100 | 245 |
| 366 | 20241015 | 122700 | 8319434450 | 23100 | 23100 | 23100 | 23100 | 308 |
| 367 | 20241015 | 122600 | 8312319650 | 23100 | 23100 | 23100 | 23100 | 241 |
| 368 | 20241015 | 122500 | 8306752550 | 23100 | 23050 | 23100 | 23050 | 354 |
| 369 | 20241015 | 122400 | 8298575300 | 23050 | 23050 | 23100 | 23050 | 35 |
| 370 | 20241015 | 122300 | 8297768300 | 23050 | 23000 | 23050 | 23000 | 528 |
| 371 | 20241015 | 122200 | 8285606300 | 23050 | 23100 | 23100 | 23050 | 804 |
| 372 | 20241015 | 122100 | 8267066000 | 23100 | 23100 | 23100 | 23100 | 310 |
| 373 | 20241015 | 122000 | 8259905000 | 23000 | 23000 | 23050 | 23000 | 1183 |
| 374 | 20241015 | 121900 | 8232665700 | 23000 | 23100 | 23100 | 23000 | 823 |
| 375 | 20241015 | 121800 | 8213734800 | 23100 | 23100 | 23100 | 23100 | 250 |
| 376 | 20241015 | 121700 | 8207959800 | 23100 | 23050 | 23100 | 22950 | 79 |
| 377 | 20241015 | 121600 | 8206139750 | 23050 | 23000 | 23050 | 23000 | 1121 |
| 378 | 20241015 | 121500 | 8180341250 | 23000 | 22950 | 23000 | 22950 | 609 |
| 379 | 20241015 | 121400 | 8166340250 | 22950 | 23000 | 23000 | 22950 | 610 |
| 380 | 20241015 | 121300 | 8152321900 | 23000 | 23000 | 23000 | 22950 | 339 |
| 381 | 20241015 | 121200 | 8144527450 | 22950 | 22950 | 22950 | 22900 | 3933 |
| 382 | 20241015 | 121100 | 8054331850 | 22950 | 23000 | 23000 | 22950 | 733 |
| 383 | 20241015 | 121000 | 8037489300 | 23000 | 23000 | 23050 | 23000 | 1605 |
| 384 | 20241015 | 120900 | 8000573900 | 23000 | 23050 | 23050 | 23000 | 2198 |
| 385 | 20241015 | 120800 | 7949954550 | 23050 | 23100 | 23100 | 23050 | 1249 |
| 386 | 20241015 | 120700 | 7921151650 | 23050 | 23100 | 23100 | 23050 | 1454 |
| 387 | 20241015 | 120600 | 7887636700 | 23050 | 23050 | 23100 | 23050 | 776 |
| 388 | 20241015 | 120500 | 7869738800 | 23050 | 23100 | 23100 | 23050 | 2268 |
| 389 | 20241015 | 120400 | 7817415600 | 23150 | 23150 | 23150 | 23150 | 4160 |
| 390 | 20241015 | 120300 | 7721111600 | 23200 | 23200 | 23200 | 23200 | 125 |
| 391 | 20241015 | 120200 | 7718211600 | 23250 | 23200 | 23250 | 23200 | 88 |
| 392 | 20241015 | 120100 | 7716167500 | 23200 | 23200 | 23200 | 23200 | 19 |
| 393 | 20241015 | 120000 | 7715726700 | 23250 | 23250 | 23250 | 23250 | 7 |
| 394 | 20241015 | 115900 | 7715563950 | 23200 | 23200 | 23200 | 23200 | 201 |
| 395 | 20241015 | 115800 | 7710900750 | 23200 | 23200 | 23200 | 23200 | 6 |
| 396 | 20241015 | 115700 | 7710761550 | 23200 | 23200 | 23200 | 23200 | 185 |
| 397 | 20241015 | 115600 | 7706469550 | 23200 | 23100 | 23200 | 23100 | 120 |
| 398 | 20241015 | 115500 | 7703688150 | 23100 | 23100 | 23200 | 23100 | 815 |
| 399 | 20241015 | 115400 | 7684850950 | 23100 | 23150 | 23150 | 23100 | 287 |
| 400 | 20241015 | 115300 | 7678218700 | 23100 | 23100 | 23150 | 23100 | 4365 |
| 401 | 20241015 | 115200 | 7577386950 | 23100 | 23100 | 23150 | 23100 | 1113 |
| 402 | 20241015 | 115100 | 7551676200 | 23150 | 23150 | 23150 | 23150 | 67 |
| 403 | 20241015 | 115000 | 7550125150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 404 | 20241015 | 114900 | 7550125150 | 23150 | 23150 | 23150 | 23150 | 2668 |
| 405 | 20241015 | 114800 | 7488360950 | 23200 | 23200 | 23200 | 23150 | 58 |
| 406 | 20241015 | 114700 | 7487016850 | 23200 | 23150 | 23300 | 23150 | 348 |
| 407 | 20241015 | 114600 | 7478938000 | 23200 | 23200 | 23200 | 23200 | 30 |
| 408 | 20241015 | 114500 | 7478242000 | 23150 | 23150 | 23200 | 23150 | 179 |
| 409 | 20241015 | 114400 | 7474097800 | 23150 | 23150 | 23150 | 23150 | 596 |
| 410 | 20241015 | 114300 | 7460300400 | 23150 | 23100 | 23150 | 23100 | 186 |
| 411 | 20241015 | 114200 | 7455998250 | 23150 | 23150 | 23200 | 23150 | 445 |
| 412 | 20241015 | 114100 | 7445696450 | 23150 | 23200 | 23200 | 23150 | 85 |
| 413 | 20241015 | 114000 | 7443728450 | 23200 | 23250 | 23250 | 23150 | 637 |
| 414 | 20241015 | 113900 | 7428920400 | 23250 | 23200 | 23250 | 23200 | 62 |
| 415 | 20241015 | 113800 | 7427480150 | 23250 | 23200 | 23250 | 23200 | 14 |
| 416 | 20241015 | 113700 | 7427154750 | 23200 | 23200 | 23200 | 23200 | 63 |
| 417 | 20241015 | 113600 | 7425693150 | 23100 | 23150 | 23150 | 23100 | 726 |
| 418 | 20241015 | 113500 | 7408893500 | 23150 | 23150 | 23150 | 23150 | 485 |
| 419 | 20241015 | 113400 | 7397665750 | 23150 | 23200 | 23200 | 23150 | 160 |
| 420 | 20241015 | 113300 | 7393960450 | 23200 | 23200 | 23200 | 23200 | 132 |
| 421 | 20241015 | 113200 | 7390898050 | 23150 | 23150 | 23200 | 23150 | 126 |
| 422 | 20241015 | 113100 | 7387977150 | 23150 | 23150 | 23150 | 23150 | 73 |
| 423 | 20241015 | 113000 | 7386287200 | 23100 | 23250 | 23250 | 23100 | 1274 |
| 424 | 20241015 | 112900 | 7356791100 | 23250 | 23200 | 23250 | 23200 | 38 |
| 425 | 20241015 | 112800 | 7355907800 | 23200 | 23200 | 23250 | 23200 | 48 |
| 426 | 20241015 | 112700 | 7354793950 | 23200 | 23200 | 23200 | 23150 | 802 |
| 427 | 20241015 | 112600 | 7336227250 | 23200 | 23150 | 23200 | 23150 | 58 |
| 428 | 20241015 | 112500 | 7334883650 | 23150 | 23250 | 23250 | 23150 | 2061 |
| 429 | 20241015 | 112400 | 7287069900 | 23250 | 23250 | 23250 | 23250 | 255 |
| 430 | 20241015 | 112300 | 7281141150 | 23200 | 23250 | 23250 | 23200 | 717 |
| 431 | 20241015 | 112200 | 7264471000 | 23250 | 23250 | 23250 | 23250 | 40 |
| 432 | 20241015 | 112100 | 7263541000 | 23250 | 23250 | 23300 | 23250 | 311 |
| 433 | 20241015 | 112000 | 7256305200 | 23250 | 23250 | 23250 | 23250 | 335 |
| 434 | 20241015 | 111900 | 7248516450 | 23250 | 23300 | 23300 | 23250 | 542 |
| 435 | 20241015 | 111800 | 7235914650 | 23300 | 23250 | 23300 | 23200 | 849 |
| 436 | 20241015 | 111700 | 7216177350 | 23250 | 23300 | 23300 | 23250 | 167 |
| 437 | 20241015 | 111600 | 7212286300 | 23300 | 23300 | 23300 | 23300 | 22 |
| 438 | 20241015 | 111500 | 7211773700 | 23300 | 23300 | 23300 | 23300 | 339 |
| 439 | 20241015 | 111400 | 7203875000 | 23250 | 23250 | 23300 | 23250 | 929 |
| 440 | 20241015 | 111300 | 7182268950 | 23250 | 23250 | 23300 | 23250 | 392 |
| 441 | 20241015 | 111200 | 7173154900 | 23300 | 23250 | 23300 | 23250 | 77 |
| 442 | 20241015 | 111100 | 7171360950 | 23350 | 23300 | 23350 | 23250 | 586 |
| 443 | 20241015 | 111000 | 7157732100 | 23250 | 23250 | 23300 | 23250 | 950 |
| 444 | 20241015 | 110900 | 7135627800 | 23300 | 23250 | 23300 | 23250 | 679 |
| 445 | 20241015 | 110800 | 7119814200 | 23300 | 23250 | 23300 | 23250 | 1721 |
| 446 | 20241015 | 110700 | 7079775300 | 23250 | 23300 | 23300 | 23150 | 384 |
| 447 | 20241015 | 110600 | 7070847600 | 23150 | 23200 | 23250 | 23150 | 3399 |
| 448 | 20241015 | 110500 | 6992100450 | 23150 | 23150 | 23200 | 23150 | 1039 |
| 449 | 20241015 | 110400 | 6968045100 | 23150 | 23150 | 23200 | 23150 | 1813 |
| 450 | 20241015 | 110300 | 6926071650 | 23150 | 23200 | 23250 | 23150 | 3735 |
| 451 | 20241015 | 110200 | 6839452950 | 23250 | 23250 | 23300 | 23200 | 1267 |
| 452 | 20241015 | 110100 | 6810005700 | 23250 | 23400 | 23400 | 23250 | 2977 |
| 453 | 20241015 | 110000 | 6740722050 | 23350 | 23350 | 23350 | 23300 | 2142 |
| 454 | 20241015 | 105900 | 6690733400 | 23400 | 23400 | 23400 | 23400 | 179 |
| 455 | 20241015 | 105800 | 6686544800 | 23400 | 23400 | 23400 | 23400 | 145 |
| 456 | 20241015 | 105700 | 6683151800 | 23450 | 23400 | 23450 | 23400 | 113 |
| 457 | 20241015 | 105600 | 6680502350 | 23350 | 23450 | 23450 | 23350 | 1221 |
| 458 | 20241015 | 105500 | 6651940900 | 23450 | 23450 | 23450 | 23450 | 194 |
| 459 | 20241015 | 105400 | 6647391600 | 23450 | 23400 | 23450 | 23400 | 733 |
| 460 | 20241015 | 105300 | 6630226850 | 23450 | 23450 | 23450 | 23450 | 759 |
| 461 | 20241015 | 105200 | 6612428300 | 23450 | 23500 | 23500 | 23450 | 956 |
| 462 | 20241015 | 105100 | 6590010050 | 23450 | 23450 | 23450 | 23400 | 521 |
| 463 | 20241015 | 105000 | 6577812600 | 23400 | 23500 | 23500 | 23400 | 606 |
| 464 | 20241015 | 104900 | 6563628050 | 23450 | 23400 | 23450 | 23400 | 11 |
| 465 | 20241015 | 104800 | 6563370150 | 23400 | 23450 | 23500 | 23400 | 1115 |
| 466 | 20241015 | 104700 | 6537213750 | 23400 | 23400 | 23450 | 23400 | 447 |
| 467 | 20241015 | 104600 | 6526746750 | 23350 | 23400 | 23450 | 23350 | 1401 |
| 468 | 20241015 | 104500 | 6493988600 | 23450 | 23500 | 23500 | 23400 | 142 |
| 469 | 20241015 | 104400 | 6490655050 | 23500 | 23450 | 23500 | 23400 | 212 |
| 470 | 20241015 | 104300 | 6485675000 | 23450 | 23450 | 23500 | 23400 | 360 |
| 471 | 20241015 | 104200 | 6477233300 | 23450 | 23450 | 23450 | 23450 | 624 |
| 472 | 20241015 | 104100 | 6462600500 | 23450 | 23450 | 23500 | 23450 | 927 |
| 473 | 20241015 | 104000 | 6440861800 | 23450 | 23400 | 23450 | 23350 | 628 |
| 474 | 20241015 | 103900 | 6426156500 | 23400 | 23400 | 23450 | 23400 | 150 |
| 475 | 20241015 | 103800 | 6422646450 | 23350 | 23450 | 23450 | 23350 | 59 |
| 476 | 20241015 | 103700 | 6421266250 | 23400 | 23450 | 23450 | 23400 | 610 |
| 477 | 20241015 | 103600 | 6406987150 | 23450 | 23450 | 23450 | 23400 | 108 |
| 478 | 20241015 | 103500 | 6404456750 | 23450 | 23400 | 23450 | 23400 | 395 |
| 479 | 20241015 | 103400 | 6395213650 | 23400 | 23400 | 23450 | 23400 | 170 |
| 480 | 20241015 | 103300 | 6391234550 | 23450 | 23450 | 23450 | 23400 | 562 |
| 481 | 20241015 | 103200 | 6378059500 | 23500 | 23450 | 23500 | 23450 | 47 |
| 482 | 20241015 | 103100 | 6376957250 | 23450 | 23450 | 23450 | 23450 | 6 |
| 483 | 20241015 | 103000 | 6376816550 | 23400 | 23450 | 23450 | 23400 | 192 |
| 484 | 20241015 | 102900 | 6372320300 | 23400 | 23450 | 23450 | 23400 | 1198 |
| 485 | 20241015 | 102800 | 6344271950 | 23450 | 23450 | 23450 | 23450 | 196 |
| 486 | 20241015 | 102700 | 6339675750 | 23450 | 23450 | 23450 | 23450 | 20 |
| 487 | 20241015 | 102600 | 6339206750 | 23500 | 23450 | 23500 | 23400 | 981 |
| 488 | 20241015 | 102500 | 6316202700 | 23500 | 23500 | 23500 | 23400 | 654 |
| 489 | 20241015 | 102400 | 6300840500 | 23500 | 23350 | 23500 | 23350 | 757 |
| 490 | 20241015 | 102300 | 6283136050 | 23350 | 23450 | 23450 | 23350 | 511 |
| 491 | 20241015 | 102200 | 6271174000 | 23500 | 23400 | 23500 | 23400 | 196 |
| 492 | 20241015 | 102100 | 6266571300 | 23400 | 23400 | 23500 | 23400 | 261 |
| 493 | 20241015 | 102000 | 6260453500 | 23400 | 23500 | 23500 | 23400 | 382 |
| 494 | 20241015 | 101900 | 6251485050 | 23500 | 23450 | 23550 | 23400 | 2194 |
| 495 | 20241015 | 101800 | 6200019250 | 23400 | 23400 | 23400 | 23350 | 479 |
| 496 | 20241015 | 101700 | 6188811350 | 23400 | 23400 | 23400 | 23350 | 427 |
| 497 | 20241015 | 101600 | 6178830700 | 23400 | 23350 | 23400 | 23300 | 439 |
| 498 | 20241015 | 101500 | 6168581950 | 23350 | 23300 | 23400 | 23300 | 1433 |
| 499 | 20241015 | 101400 | 6135192550 | 23300 | 23350 | 23350 | 23300 | 351 |
| 500 | 20241015 | 101300 | 6126999950 | 23300 | 23400 | 23400 | 23300 | 1606 |
| 501 | 20241015 | 101200 | 6089480550 | 23350 | 23400 | 23400 | 23350 | 631 |
| 502 | 20241015 | 101100 | 6074746400 | 23400 | 23350 | 23500 | 23350 | 7166 |
| 503 | 20241015 | 101000 | 5906636200 | 23400 | 23400 | 23400 | 23350 | 719 |
| 504 | 20241015 | 100900 | 5889831550 | 23400 | 23250 | 23400 | 23200 | 1811 |
| 505 | 20241015 | 100800 | 5847636350 | 23200 | 23250 | 23300 | 23200 | 2719 |
| 506 | 20241015 | 100700 | 5784449350 | 23250 | 23250 | 23300 | 23250 | 666 |
| 507 | 20241015 | 100600 | 5768933350 | 23250 | 23350 | 23350 | 23250 | 1903 |
| 508 | 20241015 | 100500 | 5724598800 | 23400 | 23250 | 23400 | 23200 | 3888 |
| 509 | 20241015 | 100400 | 5633874400 | 23300 | 23250 | 23300 | 23200 | 590 |
| 510 | 20241015 | 100300 | 5620157700 | 23200 | 23250 | 23250 | 23150 | 3723 |
| 511 | 20241015 | 100200 | 5533884150 | 23250 | 23300 | 23350 | 23150 | 3531 |
| 512 | 20241015 | 100100 | 5451954700 | 23250 | 23400 | 23450 | 23200 | 17286 |
| 513 | 20241015 | 100000 | 5050115400 | 23400 | 23600 | 23650 | 23400 | 3397 |
| 514 | 20241015 | 095900 | 4970272150 | 23600 | 23750 | 23750 | 23450 | 9281 |
| 515 | 20241015 | 095800 | 4751521400 | 23650 | 23700 | 23800 | 23650 | 884 |
| 516 | 20241015 | 095700 | 4730578700 | 23700 | 23700 | 23750 | 23700 | 1018 |
| 517 | 20241015 | 095600 | 4706451400 | 23750 | 23800 | 23800 | 23600 | 1521 |
| 518 | 20241015 | 095500 | 4670452050 | 23800 | 23750 | 23800 | 23700 | 475 |
| 519 | 20241015 | 095400 | 4659169450 | 23750 | 23700 | 23750 | 23700 | 132 |
| 520 | 20241015 | 095300 | 4656036000 | 23700 | 23700 | 23750 | 23650 | 850 |
| 521 | 20241015 | 095200 | 4635887800 | 23700 | 23750 | 23750 | 23600 | 3377 |
| 522 | 20241015 | 095100 | 4555957600 | 23750 | 23850 | 23900 | 23750 | 2247 |
| 523 | 20241015 | 095000 | 4502432900 | 23850 | 23900 | 23950 | 23800 | 1563 |
| 524 | 20241015 | 094900 | 4465133950 | 23950 | 23800 | 23950 | 23800 | 1576 |
| 525 | 20241015 | 094800 | 4427476800 | 23850 | 23850 | 24050 | 23800 | 1443 |
| 526 | 20241015 | 094700 | 4392935200 | 23900 | 23700 | 23900 | 23700 | 933 |
| 527 | 20241015 | 094600 | 4370715250 | 23700 | 23800 | 23800 | 23700 | 1152 |
| 528 | 20241015 | 094500 | 4343356600 | 23800 | 23900 | 23900 | 23800 | 610 |
| 529 | 20241015 | 094400 | 4328790550 | 23900 | 23800 | 23900 | 23750 | 1665 |
| 530 | 20241015 | 094300 | 4289075050 | 23800 | 23850 | 23900 | 23800 | 823 |
| 531 | 20241015 | 094200 | 4269454050 | 23850 | 23800 | 23850 | 23800 | 631 |
| 532 | 20241015 | 094100 | 4254417300 | 23700 | 23850 | 23850 | 23700 | 1263 |
| 533 | 20241015 | 094000 | 4224444200 | 23700 | 23850 | 23850 | 23700 | 465 |
| 534 | 20241015 | 093900 | 4213388200 | 23750 | 23750 | 23850 | 23700 | 2502 |
| 535 | 20241015 | 093800 | 4153915450 | 23750 | 23850 | 23850 | 23750 | 327 |
| 536 | 20241015 | 093700 | 4146133250 | 23850 | 23850 | 23850 | 23750 | 1857 |
| 537 | 20241015 | 093600 | 4101913400 | 23850 | 23800 | 23900 | 23800 | 1828 |
| 538 | 20241015 | 093500 | 4058294150 | 23800 | 23850 | 23850 | 23750 | 952 |
| 539 | 20241015 | 093400 | 4035632800 | 23800 | 23750 | 23800 | 23700 | 618 |
| 540 | 20241015 | 093300 | 4020946600 | 23800 | 23700 | 23800 | 23700 | 1520 |
| 541 | 20241015 | 093200 | 3984890300 | 23750 | 23600 | 23750 | 23600 | 3923 |
| 542 | 20241015 | 093100 | 3892276000 | 23600 | 23700 | 23700 | 23600 | 767 |
| 543 | 20241015 | 093000 | 3874136850 | 23750 | 23700 | 23750 | 23650 | 3901 |
| 544 | 20241015 | 092900 | 3781870400 | 23750 | 23650 | 23750 | 23650 | 1363 |
| 545 | 20241015 | 092800 | 3749560600 | 23700 | 23800 | 23800 | 23700 | 1211 |
| 546 | 20241015 | 092700 | 3720829000 | 23800 | 23750 | 23800 | 23700 | 1455 |
| 547 | 20241015 | 092600 | 3686322300 | 23750 | 23850 | 23900 | 23700 | 2444 |
| 548 | 20241015 | 092500 | 3628287300 | 23900 | 23850 | 23950 | 23800 | 881 |
| 549 | 20241015 | 092400 | 3607241500 | 23900 | 23850 | 23900 | 23800 | 620 |
| 550 | 20241015 | 092300 | 3592435600 | 23850 | 23750 | 23850 | 23750 | 351 |
| 551 | 20241015 | 092200 | 3584084250 | 23750 | 23800 | 23850 | 23750 | 1663 |
| 552 | 20241015 | 092100 | 3544553700 | 23800 | 23950 | 23950 | 23800 | 1038 |
| 553 | 20241015 | 092000 | 3519822700 | 23950 | 23600 | 23950 | 23600 | 3742 |
| 554 | 20241015 | 091900 | 3431085000 | 23700 | 23750 | 23750 | 23600 | 5985 |
| 555 | 20241015 | 091800 | 3289402800 | 23750 | 23900 | 23900 | 23750 | 4465 |
| 556 | 20241015 | 091700 | 3183215050 | 23900 | 24050 | 24050 | 23900 | 7253 |
| 557 | 20241015 | 091600 | 3009521450 | 24050 | 24050 | 24050 | 23950 | 1150 |
| 558 | 20241015 | 091500 | 2981906800 | 24000 | 24000 | 24100 | 23950 | 980 |
| 559 | 20241015 | 091400 | 2958381150 | 24000 | 23900 | 24000 | 23850 | 4650 |
| 560 | 20241015 | 091300 | 2847251750 | 23900 | 23950 | 23950 | 23800 | 7978 |
| 561 | 20241015 | 091200 | 2657058750 | 23950 | 24050 | 24050 | 23900 | 3455 |
| 562 | 20241015 | 091100 | 2574409450 | 24050 | 24050 | 24100 | 23950 | 2031 |
| 563 | 20241015 | 091000 | 2525623050 | 24050 | 24100 | 24150 | 24050 | 1315 |
| 564 | 20241015 | 090900 | 2493977300 | 24050 | 24200 | 24200 | 24050 | 788 |
| 565 | 20241015 | 090800 | 2474984300 | 24150 | 24000 | 24150 | 23900 | 4836 |
| 566 | 20241015 | 090700 | 2358975150 | 23950 | 24050 | 24100 | 23950 | 3840 |
| 567 | 20241015 | 090600 | 2266753550 | 24100 | 24250 | 24250 | 24000 | 4186 |
| 568 | 20241015 | 090500 | 2165932050 | 24150 | 24200 | 24250 | 24150 | 2385 |
| 569 | 20241015 | 090400 | 2108229050 | 24150 | 24150 | 24200 | 24050 | 5541 |
| 570 | 20241015 | 090300 | 1974476000 | 24150 | 23950 | 24150 | 23900 | 3362 |
| 571 | 20241015 | 090200 | 1893629150 | 23800 | 24000 | 24200 | 23700 | 17447 |
| 572 | 20241015 | 090100 | 1477023050 | 24050 | 24300 | 24450 | 24000 | 20496 |
| 573 | 20241015 | 090000 | 981358650 | 24250 | 24250 | 24900 | 24100 | 40432 |